Qingdao Huicheng Environmental Co Ltd (300779)

300779
🏛️ 중국 →
198.16
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 24.50 25.34 24.07 24.36 6.8M
2022-12-29 24.58 25.18 23.84 24.44 6.4M
2022-12-28 25.11 25.47 24.14 24.32 6.3M
2022-12-27 24.70 25.70 24.00 25.51 8.9M
2022-12-26 21.85 25.06 21.82 24.89 11.3M
2022-12-23 22.69 22.81 21.43 21.82 7.4M
2022-12-22 22.83 23.22 22.29 22.89 5.1M
2022-12-21 21.94 22.92 21.49 22.67 5.8M
2022-12-20 22.38 22.74 21.39 22.04 7.6M
2022-12-19 21.28 22.96 21.23 22.35 12.0M
2022-12-16 22.37 23.59 21.11 21.29 17.0M
2022-12-15 25.72 26.55 22.14 22.61 18.5M
2022-12-14 26.94 27.77 25.84 26.58 9.0M
2022-12-13 25.14 27.10 24.75 27.00 9.0M
2022-12-12 23.56 25.71 23.21 25.14 10.2M
2022-12-09 21.74 23.43 21.43 23.23 6.9M
2022-12-08 21.79 21.79 20.99 21.65 6.4M
2022-12-07 20.84 21.64 20.58 21.64 7.9M
2022-12-06 21.04 21.78 20.32 20.73 8.6M
2022-12-05 20.71 21.50 18.97 20.91 12.6M
2022-12-02 20.24 21.05 19.47 20.17 9.4M
2022-12-01 18.72 20.93 18.23 20.45 14.3M
2022-11-30 18.66 18.95 18.11 18.72 11.4M
2022-11-29 19.71 19.80 18.49 19.04 13.3M
2022-11-28 17.86 20.51 17.72 19.71 17.1M
2022-11-25 17.44 18.27 17.29 17.72 10.9M
2022-11-24 16.50 18.00 16.06 17.75 17.2M
2022-11-23 17.14 17.14 15.46 16.56 14.1M
2022-11-22 15.12 16.98 15.02 16.68 13.3M
2022-11-21 14.53 15.40 14.44 15.12 6.0M
2022-11-18 14.09 14.66 14.04 14.53 6.7M
2022-11-17 13.68 14.34 13.59 14.09 5.0M
2022-11-16 13.43 13.93 13.19 13.79 7.4M
2022-11-15 13.16 13.68 12.93 13.04 4.9M
2022-11-14 13.62 13.62 12.88 12.91 6.3M
2022-11-11 12.41 13.49 12.18 13.34 9.8M
2022-11-10 12.69 13.23 12.24 12.28 7.7M
2022-11-09 12.49 13.00 12.29 12.65 6.4M
2022-11-08 11.79 12.74 11.69 12.36 9.5M
2022-11-07 11.01 11.79 10.91 11.68 4.3M
2022-11-04 10.88 11.14 10.74 11.01 1.2M
2022-11-03 10.63 10.93 10.63 10.89 0.8M
2022-11-02 10.86 10.92 10.61 10.83 1.0M
2022-11-01 10.93 10.93 10.57 10.77 1.1M
2022-10-31 10.56 10.95 10.45 10.69 1.2M
2022-10-28 11.21 11.25 10.52 10.70 2.0M
2022-10-27 10.86 11.23 10.82 11.20 3.1M
2022-10-26 10.81 10.83 10.59 10.79 1.2M
2022-10-25 10.57 10.85 10.54 10.66 1.1M
2022-10-24 10.82 11.14 10.72 10.79 1.8M
2022-10-21 10.72 10.86 10.61 10.81 0.7M
2022-10-20 10.76 10.99 10.72 10.73 1.0M
2022-10-19 10.86 11.04 10.74 10.81 1.1M
2022-10-18 10.90 10.99 10.77 10.81 1.3M
2022-10-17 10.19 11.04 10.18 10.89 2.2M
2022-10-14 9.96 10.21 9.86 10.19 1.0M
2022-10-13 9.61 10.06 9.38 9.96 1.1M
2022-10-12 9.40 9.61 9.14 9.60 0.7M
2022-10-11 9.37 9.46 9.16 9.40 0.6M
2022-10-10 9.64 9.71 9.26 9.37 1.1M
2022-09-30 9.67 9.79 9.49 9.63 0.6M
2022-09-29 10.06 10.11 9.55 9.70 1.5M
2022-09-28 10.22 10.28 9.93 10.07 0.8M
2022-09-27 9.90 10.26 9.90 10.22 1.3M
2022-09-26 10.09 10.16 9.84 9.89 1.2M
2022-09-23 10.60 10.68 10.11 10.21 1.8M
2022-09-22 10.62 10.85 10.58 10.64 0.7M
2022-09-21 10.50 10.78 10.37 10.76 1.7M
2022-09-20 10.27 10.54 10.22 10.49 1.1M
2022-09-19 10.46 10.46 9.89 10.27 1.8M
2022-09-16 10.66 10.76 10.26 10.39 1.5M
2022-09-15 11.00 11.09 10.52 10.66 2.1M
2022-09-14 11.09 11.16 10.95 11.00 0.8M
2022-09-13 11.29 11.29 11.08 11.14 0.8M
2022-09-09 11.40 11.40 11.04 11.18 1.0M
2022-09-08 11.35 11.50 11.30 11.31 1.0M
2022-09-07 11.48 11.56 11.31 11.40 1.1M
2022-09-06 11.43 11.57 11.34 11.48 2.9M
2022-09-05 11.26 11.53 11.21 11.43 3.7M
2022-09-02 10.52 11.07 10.46 11.05 2.1M
2022-09-01 10.58 10.75 10.47 10.57 0.8M
2022-08-31 10.90 10.99 10.57 10.59 1.3M
2022-08-30 11.13 11.13 10.74 10.93 1.1M
2022-08-29 10.86 11.11 10.52 10.95 2.2M
2022-08-26 10.73 10.92 10.63 10.67 0.9M
2022-08-25 10.93 10.96 10.56 10.77 1.1M
2022-08-24 11.26 11.26 10.79 10.93 1.3M
2022-08-23 11.16 11.34 11.09 11.21 1.1M
2022-08-22 11.49 11.49 11.15 11.18 1.4M
2022-08-19 11.16 11.61 11.13 11.24 3.8M
2022-08-18 11.08 11.16 10.91 11.14 1.3M
2022-08-17 11.00 11.16 10.99 11.06 0.9M
2022-08-16 10.92 11.09 10.87 11.00 1.9M
2022-08-15 11.04 11.18 10.86 10.92 1.4M
2022-08-12 11.09 11.22 10.99 11.04 1.2M
2022-08-11 11.20 11.26 11.07 11.09 1.2M
2022-08-10 11.16 11.35 10.87 11.06 2.6M
2022-08-09 10.73 11.16 10.71 11.01 2.6M
2022-08-08 10.64 11.01 10.38 10.78 2.6M
2022-08-05 10.58 10.71 10.36 10.59 2.0M
2022-08-04 10.22 10.71 10.21 10.57 2.1M
2022-08-03 10.03 10.47 10.03 10.15 2.1M
2022-08-02 10.31 10.31 9.79 10.03 2.3M
2022-08-01 10.49 10.49 10.23 10.31 1.0M
2022-07-29 10.39 10.56 10.34 10.37 1.2M
2022-07-28 10.64 10.64 10.38 10.39 1.7M
2022-07-27 10.28 10.64 10.28 10.51 1.9M
2022-07-26 10.52 10.56 10.14 10.34 2.6M
2022-07-25 10.43 11.11 10.33 10.56 5.4M
2022-07-22 9.96 10.64 9.96 10.32 3.1M
2022-07-21 10.07 10.11 9.93 9.96 0.9M
2022-07-20 9.91 10.14 9.90 10.04 1.5M
2022-07-19 9.95 10.00 9.79 9.99 1.7M
2022-07-18 9.31 10.13 9.29 9.90 4.6M
2022-07-15 9.57 9.63 9.31 9.31 1.3M
2022-07-14 9.56 9.66 9.56 9.61 0.6M
2022-07-13 9.39 9.68 9.31 9.67 1.4M
2022-07-12 9.63 9.64 9.29 9.29 1.0M
2022-07-11 9.63 9.70 9.54 9.59 0.9M
2022-07-08 9.61 9.76 9.61 9.70 1.1M
2022-07-07 9.54 9.74 9.54 9.63 0.9M
2022-07-06 9.61 9.65 9.46 9.65 1.1M
2022-07-05 9.82 9.82 9.56 9.61 1.2M
2022-07-04 9.78 9.80 9.59 9.70 0.9M
2022-07-01 9.59 9.81 9.58 9.67 1.0M
2022-06-30 9.51 9.82 9.51 9.59 1.9M
2022-06-29 9.76 9.90 9.53 9.55 1.6M
2022-06-28 9.65 9.84 9.63 9.80 1.7M
2022-06-27 9.68 9.75 9.54 9.65 1.1M
2022-06-24 9.64 9.70 9.62 9.64 1.0M
2022-06-23 9.59 9.69 9.56 9.68 1.4M
2022-06-22 9.65 9.71 9.56 9.60 1.0M
2022-06-21 9.67 9.71 9.58 9.70 1.4M
2022-06-20 9.62 9.67 9.52 9.64 1.1M
2022-06-17 9.57 9.69 9.41 9.53 1.1M
2022-06-16 9.49 9.68 9.49 9.59 1.1M
2022-06-15 9.51 9.74 9.51 9.54 2.0M
2022-06-14 9.52 9.52 9.24 9.49 1.3M
2022-06-13 9.63 9.68 9.32 9.44 1.6M
2022-06-10 9.44 9.60 9.44 9.53 0.7M
2022-06-09 9.59 9.62 9.44 9.46 1.4M
2022-06-08 9.63 9.71 9.40 9.59 1.1M
2022-06-07 9.71 9.86 9.56 9.64 1.0M
2022-06-06 9.71 9.89 9.64 9.79 1.2M
2022-06-02 9.59 9.71 9.44 9.71 1.5M
2022-06-01 9.59 9.71 9.51 9.60 0.9M
2022-05-31 9.61 9.63 9.48 9.59 0.7M
2022-05-30 9.64 9.68 9.50 9.61 1.1M
2022-05-27 9.51 9.74 9.47 9.64 1.2M
2022-05-26 9.47 9.57 9.21 9.50 1.0M
2022-05-25 9.18 9.43 9.17 9.43 0.9M
2022-05-24 9.64 9.70 9.16 9.17 1.6M
2022-05-23 9.41 9.71 9.36 9.64 1.5M
2022-05-20 9.15 9.56 9.15 9.45 2.6M
2022-05-19 8.97 9.23 8.97 9.23 1.1M
2022-05-18 8.94 9.25 8.94 9.09 1.7M
2022-05-17 9.12 9.12 8.85 8.98 1.1M
2022-05-16 9.13 9.15 8.96 9.07 1.1M
2022-05-13 9.01 9.15 8.93 9.02 0.7M
2022-05-12 8.94 9.13 8.79 9.01 1.1M
2022-05-11 9.00 9.28 8.93 8.98 1.5M
2022-05-10 8.79 9.04 8.79 8.99 1.1M
2022-05-09 8.87 8.99 8.69 8.91 1.5M
2022-05-06 8.72 8.81 8.59 8.71 1.6M
2022-05-05 8.56 8.90 8.56 8.77 1.4M
2022-04-29 8.35 8.82 8.25 8.64 1.9M
2022-04-28 12.01 12.25 11.48 11.50 1.0M
2022-04-27 11.93 12.21 11.53 12.12 1.1M
2022-04-26 12.66 12.80 11.83 11.92 1.4M
2022-04-25 13.30 13.37 12.45 12.45 1.3M
2022-04-22 13.49 13.66 13.15 13.46 0.9M
2022-04-21 14.11 14.18 13.51 13.53 1.8M
2022-04-20 14.03 14.63 13.87 14.25 1.9M
2022-04-19 13.98 14.25 13.91 14.03 0.7M
2022-04-18 13.88 14.07 13.61 14.07 0.6M
2022-04-15 14.02 14.03 13.63 13.97 1.2M
2022-04-14 13.99 14.18 13.92 14.06 0.9M
2022-04-13 14.40 14.44 13.92 13.93 0.8M
2022-04-12 14.02 14.48 13.89 14.45 1.5M
2022-04-11 14.31 14.39 13.92 14.05 0.9M
2022-04-08 14.50 14.69 14.24 14.31 1.3M
2022-04-07 14.95 14.95 14.48 14.59 1.1M
2022-04-06 14.73 15.12 14.73 14.95 1.1M
2022-04-01 14.81 14.89 14.64 14.73 1.0M
2022-03-31 14.92 15.17 14.85 14.89 1.0M
2022-03-30 14.83 14.97 14.67 14.92 1.0M
2022-03-29 14.95 15.20 14.66 14.80 1.1M
2022-03-28 15.09 15.22 14.79 15.05 1.1M
2022-03-25 15.22 15.38 15.05 15.27 1.0M
2022-03-24 15.33 15.33 15.00 15.08 0.8M
2022-03-23 15.44 15.53 15.20 15.34 0.9M
2022-03-22 15.42 15.56 15.26 15.44 0.7M
2022-03-21 15.12 15.56 15.07 15.52 1.3M
2022-03-18 14.89 15.24 14.80 15.12 0.9M
2022-03-17 14.81 15.15 14.81 14.89 1.4M
2022-03-16 14.71 14.79 14.11 14.75 1.5M
2022-03-15 15.10 15.30 14.34 14.45 1.6M
2022-03-14 15.91 15.91 15.24 15.24 1.3M
2022-03-11 16.00 16.00 15.50 15.96 1.1M
2022-03-10 15.75 16.16 15.75 15.95 1.3M
2022-03-09 15.78 16.07 14.98 15.49 1.9M
2022-03-08 16.18 16.29 15.61 15.61 1.4M
2022-03-07 16.37 16.48 16.00 16.18 1.0M
2022-03-04 16.65 16.70 16.28 16.37 1.0M
2022-03-03 16.73 16.80 16.51 16.65 1.0M
2022-03-02 16.48 16.76 16.46 16.72 1.0M
2022-03-01 16.29 16.66 16.29 16.60 1.0M
2022-02-28 16.33 16.53 15.97 16.29 0.9M
2022-02-25 16.33 16.77 16.30 16.38 1.1M
2022-02-24 16.70 16.99 15.98 16.28 2.0M
2022-02-23 16.80 16.84 16.46 16.73 1.1M
2022-02-22 16.85 16.87 16.45 16.61 1.8M
2022-02-21 16.78 16.98 16.71 16.90 1.3M
2022-02-18 16.26 16.94 16.25 16.89 2.2M
2022-02-17 16.30 16.87 16.25 16.51 2.4M
2022-02-16 15.89 16.64 15.89 16.37 2.1M
2022-02-15 15.83 16.10 15.60 15.74 0.9M
2022-02-14 15.65 16.03 15.30 15.84 1.4M
2022-02-11 16.01 16.19 15.61 15.63 1.2M
2022-02-10 16.29 16.56 15.98 16.10 1.0M
2022-02-09 16.17 16.39 16.05 16.19 1.0M
2022-02-08 16.05 16.20 15.93 16.16 0.9M
2022-02-07 15.84 16.08 15.53 15.91 0.8M
2022-01-28 15.23 15.67 15.23 15.53 0.8M
2022-01-27 15.82 15.82 15.17 15.17 1.2M
2022-01-26 15.62 15.88 15.31 15.70 0.8M
2022-01-25 16.56 16.56 15.64 15.64 1.3M
2022-01-24 16.65 16.85 16.39 16.57 1.1M
2022-01-21 16.75 17.02 16.61 16.81 0.9M
2022-01-20 17.75 17.75 16.70 16.75 2.8M
2022-01-19 17.20 17.65 17.20 17.60 1.8M
2022-01-18 17.73 17.73 17.12 17.22 2.0M
2022-01-17 17.04 17.68 17.04 17.58 1.3M
2022-01-14 17.69 17.85 17.12 17.13 1.6M
2022-01-13 17.60 17.89 17.58 17.70 1.6M
2022-01-12 17.36 17.83 17.36 17.71 1.9M
2022-01-11 17.26 17.79 17.25 17.37 1.4M
2022-01-10 16.93 17.38 16.76 17.32 1.3M
2022-01-07 17.67 17.74 16.98 17.00 1.8M
2022-01-06 17.25 17.86 17.14 17.74 2.2M
2022-01-05 17.60 17.70 17.04 17.30 1.6M
2022-01-04 17.33 17.75 17.20 17.64 1.6M